國泰台灣5G+ (00881)-永豐金-大園券商分點個股進出

台股 » 個股 » 國泰台灣5G+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰台灣5G+

(00881)

可現股當沖

股價
22.55
漲跌
▼0.32
漲幅
-1.40%
成交量
12,606張
產業
上市
952人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰台灣5G+ (00881)籌碼相關－永豐金-大園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-大園券商分點個股進出
永豐金-大園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	11	22.86	1	22.62	22.55	10	13,573	0.07%
2024/05/30	2.1	23.00	0	0.00	22.87	2.1	13,684	0.02%
2024/05/29	0.7	23.37	5	23.35	23.32	-4.3	13,923	-0.03%
2024/05/28	0	0.00	1	23.50	23.54	-1	14,023	-0.01%
2024/05/27	0.1	23.45	5	23.49	23.45	-5	14,144	-0.03%
2024/05/24	2	22.80	0	0.00	22.84	2	14,119	0.01%
2024/05/23	7.1	22.87	5	22.88	22.86	2.1	14,327	0.01%
2024/05/22	0	0.00	12	22.44	22.60	-12	14,650	-0.08%
2024/05/21	1.2	22.19	0	0.00	22.19	1.2	14,790	0.01%
2024/05/20	1.1	22.12	1	22.26	22.20	0.1	14,845	0.00%
2024/05/17	1	22.24	3	22.27	22.25	-2	14,957	-0.01%
2024/05/16	0.1	22.51	6	22.42	22.31	-5.9	14,982	-0.04%
2024/05/15	0	0.00	20	22.11	22.15	-20	14,911	-0.13%
2024/05/14	1.2	21.81	6	21.86	22.01	-4.9	15,425	-0.03%
2024/05/13	3	21.79	15	21.81	21.78	-12	15,525	-0.08%
2024/05/10	2.2	21.63	0	0.00	21.66	2.2	15,486	0.01%
2024/05/09	0	0.00	2	21.75	21.70	-2	15,517	-0.01%
2024/05/08	1	21.63	0	0.00	21.65	1	15,381	0.01%
2024/05/07	2	21.33	0	0.00	21.47	2	15,441	0.01%
2024/05/06	2.2	21.32	2	21.37	21.36	0.2	15,568	0.00%
2024/05/03	3	21.07	0	0.00	20.94	3	15,471	0.02%
2024/04/30	5	21.01	0	0.00	21.01	5	15,729	0.03%
2024/04/29	0	0.00	28	21.06	21.04	-28	15,798	-0.18%
2024/04/26	0	0.00	0.9	20.80	20.72	-0.9	15,804	-0.01%
2024/04/25	3.2	20.41	0	0.00	20.37	3.2	15,916	0.02%
2024/04/24	1	20.77	2	20.77	20.77	-1	15,937	-0.01%
2024/04/23	0	0.00	21	19.87	19.95	-21	16,085	-0.13%
2024/04/22	1.4	19.75	1	19.71	19.71	0.4	16,494	0.00%
2024/04/19	39	20.05	0	0.00	20.01	39	16,563	0.24%
2024/04/17	2.4	20.71	0	0.00	20.86	2.4	16,369	0.01%
2024/04/16	14	20.73	1	20.58	20.65	13	16,335	0.08%
2024/04/15	15	21.32	0	0.00	21.29	15	16,121	0.09%
2024/04/11	0.1	21.78	0.2	21.80	21.79	-0.1	16,090	0.00%
2024/04/10	44	22.03	9	22.01	21.94	35	16,169	0.22%
2024/04/09	0	0.00	8	21.88	21.98	-8	16,329	-0.05%
2024/04/08	0	0.00	41	21.63	21.68	-41	16,286	-0.25%
2024/03/29	0	0.00	6	21.50	21.46	-6	16,564	-0.04%
2024/03/28	0	0.00	11	21.34	21.45	-11	16,652	-0.07%
2024/03/27	0	0.00	20	21.14	21.25	-20	16,598	-0.12%
2024/03/26	1	20.95	3	21.27	21.06	-2	16,488	-0.01%
2024/03/22	1	21.32	26.2	21.23	21.34	-25.2	16,687	-0.15%
2024/03/21	2	21.15	13	21.17	21.20	-11	16,547	-0.07%
2024/03/20	0.3	20.72	11	20.85	20.68	-10.7	16,371	-0.07%
2024/03/19	0	0.00	1	20.81	20.83	-1	16,663	-0.01%
2024/03/18	0	0.00	21.5	20.66	20.79	-21.5	16,596	-0.13%
2024/03/15	5	20.43	6	20.51	20.42	-1	16,421	-0.01%
2024/03/12	20	20.69	10	20.56	20.70	10	15,891	0.06%
2024/03/11	3.1	20.34	1	20.40	20.36	2.1	15,764	0.01%
2024/03/08	1	20.75	36	20.48	20.42	-35	15,625	-0.22%
2024/03/07	0	0.00	31	20.30	20.30	-31	15,092	-0.21%
2024/03/06	11	19.93	17	19.88	19.99	-6	14,767	-0.04%
2024/03/05	0	0.00	4	19.80	19.78	-4	14,537	-0.03%
2024/03/04	2	19.48	7	19.53	19.59	-5	14,383	-0.03%
2024/03/01	1	19.10	0	0.00	19.09	1	14,042	0.01%
2024/02/29	1	19.08	3	19.09	19.17	-2	13,947	-0.01%
2024/02/27	1	19.15	2	19.34	19.16	-1	13,803	-0.01%
2024/02/26	0	0.00	4	19.23	19.26	-4	13,672	-0.03%
2024/02/23	0	0.00	20	19.15	19.15	-20	13,501	-0.15%
2024/02/22	0	0.00	49.1	18.92	18.97	-49.1	13,346	-0.37%
2024/02/21	1	18.70	0	0.00	18.71	1	13,128	0.01%
2024/02/20	0	0.00	7	18.80	18.83	-7	13,257	-0.05%
2024/02/19	1.1	18.65	1	18.63	18.65	0.1	13,171	0.00%
2024/02/16	1	18.70	2	18.81	18.70	-1	13,254	-0.01%
2024/02/15	1	18.73	11	18.84	18.81	-10	13,225	-0.08%
2024/02/02	0	0.00	12	17.98	18.00	-12	12,531	-0.10%
2024/02/01	0.1	17.82	0	0.00	17.86	0.1	12,557	0.00%
2024/01/31	2	17.96	0	0.00	17.92	2	12,578	0.02%
2024/01/30	0	0.00	17	18.13	18.15	-17	12,548	-0.14%
2024/01/29	0	0.00	27	18.03	18.06	-27	12,426	-0.22%
2024/01/26	2	17.96	0	0.00	17.94	2	12,251	0.02%
2024/01/25	20	18.04	66	18.04	18.02	-46	12,232	-0.38%
2024/01/24	0	0.00	6	17.91	17.85	-6	11,931	-0.05%
2024/01/23	1	17.85	0	0.00	17.86	1	11,933	0.01%
2024/01/22	1	17.86	1	17.77	17.82	0	11,849	0.00%
2024/01/19	2	17.38	3	17.48	17.57	-1	11,772	-0.01%
2024/01/18	7	17.04	0	0.00	17.01	7	11,561	0.06%
2024/01/17	24.2	17.12	17	17.06	16.97	7.2	11,465	0.06%
2024/01/16	13	17.97	0	0.00	17.94	13	11,181	0.12%
2024/01/15	1	18.09	13	18.09	18.10	-12	10,772	-0.11%
2024/01/12	6	17.95	1	18.00	18.01	5	10,652	0.05%
2024/01/11	7	17.97	2	17.95	18.00	5	10,600	0.05%
2024/01/10	6	17.91	0	0.00	17.90	6	10,527	0.06%
2024/01/09	15	18.02	0	0.00	17.96	15	10,434	0.14%
2024/01/08	2	17.95	0	0.00	17.95	2	10,398	0.02%
2024/01/05	8	17.96	10	17.95	17.91	-2	10,305	-0.02%
2024/01/04	7	17.99	2	17.97	17.97	5	10,228	0.05%
2024/01/03	7	18.01	0	0.00	17.98	7	10,211	0.07%
2024/01/02	1	18.31	0	0.00	18.29	1	9,927	0.01%
2023/12/29	0	0.00	6	18.50	18.52	-6	9,874	-0.06%
2023/12/27	1	18.47	24	18.45	18.49	-23	9,703	-0.24%
2023/12/26	0	0.00	16	18.26	18.26	-16	9,420	-0.17%
2023/12/25	0	0.00	6	18.11	18.14	-6	9,260	-0.06%
2023/12/22	0	0.00	1	18.02	18.04	-1	8,975	-0.01%
2023/12/20	0	0.00	5	18.06	18.05	-5	8,759	-0.06%
2023/12/19	0	0.00	4.4	17.94	17.98	-4.4	8,430	-0.05%
2023/12/18	1	17.98	1	17.99	18.03	0	8,501	0.00%
2023/12/15	3	18.11	15.2	18.07	18.03	-12.2	8,414	-0.14%
2023/12/14	0	0.00	50	17.97	18.01	-50	8,222	-0.61%
2023/12/13	0	0.00	2	17.75	17.78	-2	7,749	-0.03%
2023/12/12	0	0.00	2	17.70	17.65	-2	7,757	-0.03%
2023/12/08	0	0.00	3	17.68	17.58	-3	7,802	-0.04%
2023/12/07	1	17.50	0	0.00	17.49	1	7,781	0.01%
2023/12/06	0	0.00	3	17.57	17.55	-3	7,854	-0.04%
2023/12/05	5	17.47	1	17.50	17.50	4	7,818	0.05%
2023/12/04	0.2	17.62	0	0.00	17.63	0.2	7,763	0.00%
2023/11/30	0.2	17.65	0	0.00	17.69	0.2	7,820	0.00%
2023/11/29	0	0.00	5	17.66	17.66	-5	7,839	-0.06%
2023/11/27	0	0.00	15	17.57	17.46	-15	7,657	-0.20%
2023/11/22	3	17.67	1	17.71	17.67	2	7,594	0.03%
2023/11/21	0	0.00	14	17.79	17.79	-14	7,633	-0.18%
2023/11/20	0	0.00	12	17.56	17.58	-12	7,513	-0.16%
2023/11/17	0	0.00	11	17.56	17.53	-11	7,461	-0.15%
2023/11/16	0	0.00	0.4	17.42	17.44	-0.4	7,268	-0.01%
2023/11/15	0	0.00	17	17.56	17.46	-17	7,226	-0.24%
2023/11/14	0	0.00	23	17.37	17.33	-23	7,237	-0.32%
2023/11/13	0	0.00	5	17.33	17.28	-5	7,225	-0.07%
2023/11/10	0	17.06	0	0.00	17.07	0	7,180	0.00%
2023/11/09	0	0.00	9	17.14	17.18	-9	7,271	-0.12%
2023/11/08	0	0.00	1	17.11	17.13	-1	7,323	-0.01%
2023/11/07	1	16.99	0	0.00	16.99	1	7,284	0.01%
2023/11/06	0	0.00	22	17.01	16.98	-22	7,417	-0.30%
2023/11/03	0	0.00	1	16.76	16.79	-1	7,365	-0.01%
2023/11/02	0	0.00	11	16.64	16.71	-11	7,439	-0.15%
2023/10/31	4	16.39	2.3	16.43	16.22	1.7	7,611	0.02%
2023/10/30	0	0.00	3	16.41	16.40	-3	7,811	-0.04%
2023/10/27	0	0.00	2	16.34	16.35	-2	8,009	-0.02%
2023/10/26	12	16.39	0	0.00	16.36	12	8,241	0.15%
2023/10/24	1.1	16.60	0	0.00	16.67	1.1	8,648	0.01%
2023/10/23	1	16.65	1	16.66	16.63	0	8,708	0.00%
2023/10/20	1	16.70	7	16.82	16.86	-6	9,136	-0.07%
2023/10/19	0	0.00	3	16.83	16.85	-3	9,178	-0.03%
2023/10/18	11	16.85	0	0.00	16.82	11	9,258	0.12%
2023/10/17	3	17.14	2	17.27	17.10	1	9,237	0.01%
2023/10/16	0	0.00	5	17.13	17.13	-5	9,450	-0.05%
2023/10/12	0	0.00	17.4	17.25	17.28	-17.4	9,979	-0.17%
2023/10/11	0	0.00	31	17.30	17.21	-31	10,485	-0.30%
2023/10/06	0	0.00	23	17.12	17.09	-23	11,075	-0.21%
2023/10/05	0	0.00	9	16.97	17.03	-9	11,359	-0.08%
2023/10/04	1	16.73	0	0.00	16.83	1	11,467	0.01%
2023/10/03	0	0.00	10	17.11	16.95	-10	11,522	-0.09%
2023/10/02	0	0.00	11	17.03	17.05	-11	11,625	-0.09%
2023/09/26	6.1	16.75	5	16.75	16.58	1.1	12,185	0.01%
2023/09/22	4	16.50	0	0.00	16.65	4	12,465	0.03%
2023/09/21	2	16.62	0	0.00	16.61	2	12,518	0.02%
2023/09/20	3	16.90	0	0.00	16.85	3	12,469	0.02%
2023/09/19	16	17.05	10	17.12	16.98	6	12,578	0.05%
2023/09/18	0.1	17.20	0	0.00	17.06	0.1	12,658	0.00%
2023/09/15	0	0.00	86.5	17.26	17.28	-86.5	12,841	-0.67%
2023/09/14	0	0.00	16	17.11	17.14	-16	12,844	-0.12%
2023/09/13	1	16.86	0	0.00	16.86	1	13,021	0.01%
2023/09/12	0	0.00	1	16.69	16.89	-1	13,210	-0.01%
2023/09/11	1.2	16.76	0	0.00	16.70	1.2	13,595	0.01%
2023/09/08	3	16.91	0	0.00	16.90	3	13,902	0.02%
2023/09/07	1	17.05	0	0.00	17.04	1	14,633	0.01%
2023/09/06	0	0.00	7	17.23	17.18	-7	14,850	-0.05%
2023/09/04	1	17.06	25	17.05	17.12	-24	15,050	-0.16%
2023/08/31	2	17.08	0	0.00	17.07	2	15,420	0.01%
2023/08/30	0	0.00	6.9	17.12	17.09	-6.9	15,533	-0.04%
2023/08/29	1.1	16.90	1	17.00	16.99	0.1	15,816	0.00%
2023/08/25	4	16.94	1	16.96	16.88	3	15,972	0.02%
2023/08/24	4.2	17.23	9	17.33	17.33	-4.8	16,169	-0.03%
2023/08/23	0	0.00	1	17.00	17.02	-1	16,323	-0.01%
2023/08/22	0	0.00	2	16.93	16.87	-2	16,954	-0.01%
2023/08/18	5	16.86	0	0.00	16.79	5	17,212	0.03%
2023/08/17	0	0.00	2	17.01	17.02	-2	17,062	-0.01%
2023/08/16	9	16.85	4	16.87	16.92	5	16,979	0.03%
2023/08/15	2	17.31	11	17.26	17.25	-9	17,041	-0.05%
2023/08/14	2	17.13	1	17.17	17.12	1	17,114	0.01%
2023/08/11	1	17.22	15	17.29	17.23	-14	17,097	-0.08%
2023/08/10	4	17.18	1	17.15	17.20	3	17,044	0.02%
2023/08/09	1	17.49	0	0.00	17.55	1	16,913	0.01%
2023/08/08	17.1	17.58	0	0.00	17.62	17.1	16,904	0.10%
2023/08/04	16	17.32	2	17.37	17.44	14	16,742	0.08%
2023/08/02	16	17.51	0	0.00	17.47	16	16,610	0.10%
2023/08/01	0	0.00	12	17.92	17.92	-12	16,399	-0.07%
2023/07/31	2	18.00	4	18.20	17.84	-2	16,247	-0.01%
2023/07/28	0	0.00	3	18.00	18.06	-3	15,908	-0.02%
2023/07/27	0	0.00	5	18.00	17.92	-5	15,626	-0.03%
2023/07/26	0	0.00	5	17.90	17.91	-5	15,393	-0.03%
2023/07/25	0	0.00	11	18.09	17.98	-11	15,259	-0.07%
2023/07/24	0	0.00	6.7	17.74	17.88	-6.7	14,764	-0.05%
2023/07/21	2.2	17.33	6	17.56	17.65	-3.8	14,599	-0.03%
2023/07/20	0	0.00	3	17.73	17.73	-3	14,612	-0.02%
2023/07/19	0	0.00	31.9	17.87	17.68	-31.9	14,575	-0.22%
2023/07/18	0	0.00	5	18.07	17.90	-5	14,455	-0.03%
2023/07/17	2	17.83	1	17.88	17.85	1	14,178	0.01%
2023/07/14	0	0.00	15	17.84	17.83	-15	13,975	-0.11%
2023/07/13	0	0.00	28	17.70	17.59	-28	13,456	-0.21%
2023/07/12	0	0.00	11	17.29	17.31	-11	12,792	-0.09%
2023/07/11	0	0.00	0	17.11	17.11	0	12,509	0.00%
2023/07/10	4	16.88	0	0.00	16.79	4	12,464	0.03%
2023/07/07	0	0.00	3.1	16.79	16.84	-3.1	12,416	-0.02%
2023/07/06	3	16.94	15.1	16.95	16.93	-12.1	12,291	-0.10%
2023/07/05	0.1	17.25	7	17.23	17.22	-6.9	12,159	-0.06%
2023/07/04	0	0.00	16.1	17.23	17.30	-16.1	12,128	-0.13%
2023/07/03	0	0.00	7	17.05	17.08	-7	11,735	-0.06%
2023/06/29	0	0.00	25	16.90	16.76	-25	11,565	-0.22%
2023/06/28	0	0.00	11	16.79	16.73	-11	11,475	-0.10%
2023/06/27	9	16.73	17	16.70	16.67	-8	11,457	-0.07%
2023/06/26	16	16.86	3	16.84	16.82	13	11,363	0.11%
2023/06/21	2	16.91	12	16.94	16.98	-10	11,469	-0.09%
2023/06/20	2	16.94	15.2	16.99	16.96	-13.2	11,398	-0.12%
2023/06/19	0	0.00	29	17.10	17.11	-29	11,412	-0.25%
2023/06/16	1.2	17.04	5	17.03	17.05	-3.8	11,176	-0.03%
2023/06/15	5	17.11	15	17.09	17.11	-10	10,985	-0.09%
2023/06/13	5.4	16.95	90	16.87	16.92	-84.6	10,349	-0.82%
2023/06/12	0	0.00	32	16.49	16.51	-32	9,615	-0.33%
2023/06/09	0	0.00	27	16.35	16.37	-27	9,423	-0.29%
2023/06/08	4	16.20	0	0.00	16.17	4	9,368	0.04%
2023/06/07	0	0.00	32	16.25	16.38	-32	9,343	-0.34%
2023/06/06	0.1	16.12	14	16.14	16.15	-13.9	9,051	-0.15%
2023/06/05	5.7	16.15	13	16.19	16.13	-7.3	9,032	-0.08%
2023/06/02	0.3	16.23	39	16.18	16.18	-38.7	9,094	-0.43%
2023/05/31	0	0.00	6	16.17	16.13	-6	9,047	-0.07%
2023/05/30	0	0.00	26	16.17	16.18	-26	8,949	-0.29%
2023/05/29	6	16.17	39.5	16.14	16.12	-33.5	8,793	-0.38%
2023/05/26	0	0.00	51.5	15.87	15.91	-51.5	8,459	-0.61%
2023/05/25	0	0.00	37	15.43	15.50	-37	7,882	-0.47%
2023/05/24	1	15.16	5	15.20	15.25	-4	7,636	-0.05%
2023/05/23	0	0.00	21.9	15.29	15.27	-21.9	7,618	-0.29%
2023/05/22	0.1	15.24	3	15.25	15.24	-2.9	7,626	-0.04%
2023/05/19	0	0.00	59	15.26	15.28	-59	7,650	-0.77%
2023/05/18	1	15.15	1	15.20	15.20	0	7,519	0.00%
2023/05/17	0	0.00	5	15.00	15.05	-5	7,458	-0.07%
2023/05/15	1	14.70	0	0.00	14.74	1	7,419	0.01%
2023/05/11	1	14.81	0	0.00	14.79	1	7,506	0.01%
2023/05/10	1	14.90	6	14.88	14.88	-5	7,696	-0.06%
2023/05/09	0	0.00	1	15.00	15.01	-1	7,685	-0.01%
2023/05/08	0	0.00	2	15.00	15.00	-2	7,741	-0.03%
2023/05/05	0.1	14.93	1	14.88	14.88	-0.9	7,789	-0.01%
2023/05/03	0.1	14.80	0	0.00	14.83	0.1	8,024	0.00%
2023/05/02	1	14.88	0	0.00	14.85	1	8,105	0.01%
2023/04/28	0.3	14.76	0	0.00	14.79	0.3	8,332	0.00%
2023/04/26	6	14.47	0	0.00	14.52	6	8,493	0.07%
2023/04/25	15	14.65	1	14.81	14.57	14	8,517	0.16%
2023/04/24	2.1	14.83	1	14.86	14.86	1.1	8,363	0.01%
2023/04/21	13	14.91	1.5	15.00	14.88	11.5	8,340	0.14%
2023/04/20	2	14.99	1	15.00	14.98	1	8,322	0.01%
2023/04/19	2	15.03	0	0.00	15.01	2	8,376	0.02%
2023/04/18	0	0.00	8	15.10	15.09	-8	8,312	-0.10%
2023/04/17	0	15.14	1	15.13	15.15	-1	8,285	-0.01%
2023/04/14	0	0.00	1	15.18	15.22	-1	8,273	-0.01%
2023/04/13	24	15.13	0	0.00	15.10	24	8,251	0.29%
2023/04/12	1	15.20	20.9	15.21	15.23	-19.9	8,137	-0.24%
2023/04/11	0	0.00	5	15.29	15.25	-5	8,104	-0.06%
2023/04/10	0	0.00	21	15.26	15.24	-21	8,171	-0.26%
2023/04/07	2	15.24	24	15.24	15.24	-22	8,165	-0.27%
2023/04/06	10.4	15.28	2	15.23	15.24	8.4	8,107	0.10%
2023/03/31	10	15.40	2	15.43	15.38	8	8,098	0.10%
2023/03/30	0.2	15.27	1	15.27	15.32	-0.8	8,008	-0.01%
2023/03/28	0.1	15.17	0	0.00	15.16	0.1	8,007	0.00%
2023/03/27	5.1	15.36	0	0.00	15.33	5.1	7,964	0.06%
2023/03/24	15.3	15.39	12.3	15.43	15.47	3	8,071	0.04%
2023/03/23	0	0.00	6.5	15.27	15.34	-6.5	7,919	-0.08%
2023/03/22	0.1	15.19	20.2	15.23	15.24	-20.1	7,785	-0.26%
2023/03/21	0	0.00	0.2	15.00	15.01	-0.2	7,628	0.00%
2023/03/20	2.1	14.91	7	14.97	14.91	-4.9	7,611	-0.06%
2023/03/17	0.1	14.91	0.1	14.94	14.97	0	7,617	0.00%
2023/03/16	23.2	14.75	1	14.82	14.74	22.2	7,577	0.29%
2023/03/15	2.1	14.82	0	0.00	14.77	2.1	7,551	0.03%
2023/03/14	0.1	14.77	0	0.00	14.75	0.1	7,566	0.00%
2023/03/13	1.1	14.89	0	0.00	14.93	1.1	7,571	0.01%
2023/03/10	14.4	14.93	0	0.00	14.87	14.4	7,480	0.19%
2023/03/09	2	15.16	8	15.19	15.13	-6	7,573	-0.08%
2023/03/08	1	15.13	2	15.14	15.15	-1	7,596	-0.01%
2023/03/07	0.4	15.21	6	15.26	15.25	-5.6	7,514	-0.08%
2023/03/06	2.1	15.05	13.2	15.03	15.12	-11.1	7,416	-0.15%
2023/03/02	0.2	14.89	0	0.00	14.90	0.2	7,254	0.00%
2023/03/01	1.1	14.89	25	14.91	14.93	-23.9	7,229	-0.33%
2023/02/24	2	14.86	8	14.79	14.70	-6	7,110	-0.08%
2023/02/23	2	14.86	4	14.83	14.84	-2	7,099	-0.03%
2023/02/22	9.2	14.60	1	14.58	14.61	8.2	7,134	0.11%
2023/02/21	0	0.00	1	14.80	14.81	-1	7,183	-0.01%
2023/02/17	10	14.72	0	0.00	14.74	10	7,692	0.13%
2023/02/16	0	0.00	0.5	14.86	14.86	-0.5	7,773	-0.01%
2023/02/15	4.3	14.74	3	14.80	14.71	1.3	8,110	0.02%
2023/02/14	0.1	14.97	1	14.99	14.97	-0.9	8,036	-0.01%
2023/02/13	0.1	14.87	2	14.85	14.87	-1.9	8,117	-0.02%
2023/02/10	0	0.00	87.1	14.96	14.97	-87.1	8,122	-1.07%
2023/02/08	0.2	14.92	5	14.94	14.94	-4.8	8,122	-0.06%
2023/02/07	5.1	14.64	92	14.61	14.66	-86.9	8,011	-1.08%
2023/02/06	5.5	14.73	10	14.73	14.70	-4.5	8,017	-0.06%
2023/02/03	0	0.00	9	14.90	14.88	-9	8,007	-0.11%
2023/02/02	1.3	14.87	19.1	14.88	14.88	-17.8	7,940	-0.22%
2023/02/01	0	0.00	0.2	14.61	14.64	-0.2	7,786	0.00%
2023/01/31	8.1	14.54	10	14.59	14.53	-1.9	7,746	-0.02%
2023/01/30	0	0.00	14	14.63	14.67	-14	7,726	-0.18%
2023/01/17	0.1	14.41	0	0.00	14.41	0.1	7,756	0.00%
2023/01/16	1.1	14.44	2.3	14.44	14.40	-1.2	7,755	-0.02%
2023/01/13	44.2	14.36	0	0.00	14.34	44.2	7,786	0.57%
2023/01/12	3	14.30	7.2	14.32	14.30	-4.2	7,868	-0.05%
2023/01/11	1	14.35	0.1	14.35	14.34	0.9	7,960	0.01%
2023/01/10	0	14.31	0	0.00	14.33	0	8,051	0.00%
2023/01/06	1.1	13.83	0	0.00	13.83	1.1	8,176	0.01%
2023/01/05	1.1	13.67	0	0.00	13.66	1.1	8,299	0.01%
2023/01/04	67	13.66	1	13.66	13.65	66	8,366	0.79%
2023/01/03	60	13.67	0	0.00	13.67	60	8,789	0.68%
2022/12/30	5	13.60	0	0.00	13.55	5	8,881	0.06%
2022/12/29	5.1	13.37	0	0.00	13.48	5.1	8,962	0.06%
2022/12/28	2.2	13.50	2	13.58	13.50	0.2	9,133	0.00%
2022/12/26	0.1	13.68	0	0.00	13.68	0.1	9,320	0.00%
2022/12/23	2.1	13.68	0	0.00	13.67	2.1	9,553	0.02%
2022/12/22	0.1	13.89	2	13.85	13.85	-1.9	9,785	-0.02%
2022/12/21	0.1	13.70	2	13.70	13.69	-1.9	10,201	-0.02%
2022/12/20	2.1	13.73	0	0.00	13.68	2.1	10,374	0.02%
2022/12/19	5.1	13.99	1	13.98	13.96	4.1	10,768	0.04%
2022/12/16	13	13.99	0	0.00	14.03	13	11,049	0.12%
2022/12/15	0.1	14.28	0	0.00	14.26	0.1	11,061	0.00%
2022/12/14	2.1	14.31	0	0.00	14.33	2.1	11,089	0.02%
2022/12/13	4	14.18	2	14.18	14.14	2	11,110	0.02%
2022/12/09	0	0.00	2.4	14.30	14.29	-2.4	11,365	-0.02%
2022/12/08	1.2	14.09	0	0.00	14.10	1.2	11,352	0.01%
2022/12/07	2.1	14.27	0.1	14.30	14.25	2	11,458	0.02%
2022/12/06	1.7	14.51	1	14.60	14.42	0.7	11,445	0.01%
2022/12/02	3.1	14.69	0	0.00	14.67	3.1	11,739	0.03%
2022/12/01	0.2	14.69	12	14.77	14.69	-11.8	11,906	-0.10%
2022/11/29	0.1	14.20	1	14.28	14.29	-0.9	11,888	-0.01%
2022/11/28	1	14.26	12	14.29	14.24	-11	12,067	-0.09%
2022/11/25	1.1	14.48	1	14.50	14.49	0.1	12,322	0.00%
2022/11/24	0.2	14.47	1.2	14.55	14.53	-1	12,330	-0.01%
2022/11/23	0	0.00	46	14.40	14.34	-46	12,294	-0.37%
2022/11/22	5	14.31	0	0.00	14.32	5	12,550	0.04%
2022/11/21	4	14.27	4	14.32	14.26	0	12,575	0.00%
2022/11/18	0	0.00	10	14.36	14.34	-10	12,568	-0.08%
2022/11/17	0.1	14.23	6	14.25	14.40	-5.9	12,549	-0.05%
2022/11/16	2	14.34	3.7	14.28	14.36	-1.7	12,512	-0.01%
2022/11/15	1.4	14.33	1	14.14	14.33	0.4	12,365	0.00%
2022/11/11	0.1	13.70	0.1	13.70	13.74	0.1	12,025	0.00%
2022/11/10	2	13.14	2	13.12	13.15	0	11,709	0.00%
2022/11/09	4.3	13.16	0.1	13.20	13.23	4.2	11,775	0.04%
2022/11/08	1	12.91	3	12.88	12.84	-2	11,803	-0.02%
2022/11/04	1	12.47	2	12.49	12.58	-1	11,880	-0.01%
2022/11/03	1	12.53	0	0.00	12.56	1	11,927	0.01%
2022/11/01	1	12.57	5	12.56	12.57	-4	11,987	-0.03%
2022/10/31	5.4	12.52	0	0.00	12.52	5.4	12,101	0.04%
2022/10/28	0.1	12.30	1	12.28	12.30	-0.9	12,211	-0.01%
2022/10/27	2.3	12.46	2	12.40	12.46	0.3	12,256	0.00%
2022/10/26	0	0.00	1	12.28	12.29	-1	12,369	-0.01%
2022/10/25	0.1	12.37	0	0.00	12.25	0.1	12,355	0.00%
2022/10/24	0	0.00	1	12.61	12.52	-1	12,126	-0.01%
2022/10/21	2.1	12.51	0	0.00	12.45	2.1	12,116	0.02%
2022/10/20	1.2	12.40	1	12.37	12.52	0.2	12,047	0.00%
2022/10/19	2.1	12.70	2	12.71	12.60	0.1	11,973	0.00%
2022/10/18	1	12.71	0	0.00	12.74	1	11,909	0.01%
2022/10/17	0.1	12.66	33	12.60	12.65	-33	11,937	-0.28%
2022/10/14	0	0.00	13	12.85	12.82	-13	11,853	-0.11%
2022/10/13	2.6	12.44	0	0.00	12.42	2.6	11,930	0.02%
2022/10/11	8.6	12.61	0	0.00	12.56	8.6	11,820	0.07%
2022/10/07	3.1	13.20	1	13.21	13.18	2.1	11,523	0.02%
2022/10/06	3	13.39	0	0.00	13.39	3	11,478	0.03%
2022/10/05	3	13.33	20.1	13.29	13.32	-17.1	11,712	-0.15%
2022/10/04	0.4	12.98	0	0.00	12.98	0.4	11,704	0.00%
2022/10/03	3.2	12.63	0	0.00	12.60	3.2	11,642	0.03%
2022/09/30	2	12.63	0	0.00	12.74	2	11,687	0.02%
2022/09/29	8.6	12.88	0	0.00	12.82	8.6	11,704	0.07%
2022/09/28	16.1	12.98	20	12.91	12.85	-4	11,624	-0.03%
2022/09/27	1.1	13.20	0	0.00	13.20	1.1	11,473	0.01%
2022/09/26	22	13.25	0.2	13.25	13.17	21.8	11,739	0.19%
2022/09/23	9.2	13.52	0	0.00	13.52	9.2	11,915	0.08%
2022/09/22	23.1	13.61	0	0.00	13.65	23.1	11,970	0.19%
2022/09/21	0.4	13.87	2	13.86	13.82	-1.7	11,918	-0.01%
2022/09/20	0.1	13.92	1	13.87	13.96	-0.9	11,897	-0.01%
2022/09/19	45	13.88	0	0.00	13.84	45	12,012	0.37%
2022/09/16	3.1	13.91	1	13.90	13.89	2.1	12,038	0.02%
2022/09/15	2	14.07	0	0.00	14.07	2	12,342	0.02%
2022/09/14	2	13.96	0	0.00	14.04	2	12,704	0.02%
2022/09/13	0.3	14.29	20.2	14.33	14.28	-19.9	12,659	-0.16%
2022/09/12	0.2	14.24	20	14.23	14.19	-19.8	12,903	-0.15%
2022/09/08	0	0.00	23	13.95	13.95	-23	13,206	-0.17%
2022/09/07	22.3	13.86	0	0.00	13.81	22.3	13,163	0.17%
2022/09/06	0	0.00	1	14.06	14.03	-1	13,093	-0.01%
2022/09/05	1.1	14.00	0	0.00	14.03	1.1	13,137	0.01%
2022/09/01	54	14.18	0	0.00	14.16	54	13,100	0.41%
2022/08/31	10	14.36	0	0.00	14.49	10	12,834	0.08%
2022/08/30	3.9	14.36	22	14.43	14.38	-18.1	12,871	-0.14%
2022/08/29	40.1	14.26	7	14.28	14.28	33.1	12,919	0.26%
2022/08/26	29.2	14.65	64	14.73	14.67	-34.8	12,749	-0.27%
2022/08/24	3.1	14.50	1	14.46	14.50	2.1	12,919	0.02%
2022/08/23	20	14.57	0	0.00	14.54	20	13,028	0.15%
2022/08/22	9	14.74	0	0.00	14.72	9	13,138	0.07%
2022/08/19	0.1	14.95	9.5	14.93	14.92	-9.4	13,147	-0.07%
2022/08/18	3	14.83	0	0.00	14.90	3	13,211	0.02%
2022/08/17	2.1	14.97	4	14.95	14.98	-2	13,218	-0.01%
2022/08/16	0	0.00	0.1	15.02	14.98	-0.1	13,274	0.00%
2022/08/15	2	15.16	3	15.18	15.22	-1	13,249	-0.01%
2022/08/12	4.1	15.08	0	0.00	15.06	4.1	13,173	0.03%
2022/08/11	10	14.93	1.1	14.93	14.96	8.9	13,265	0.07%
2022/08/10	1	14.74	0.1	14.77	14.72	0.9	13,347	0.01%
2022/08/09	0.2	14.81	0	0.00	14.86	0.2	13,365	0.00%
2022/08/05	0	0.00	22.1	14.91	14.90	-22.1	13,577	-0.16%
2022/08/04	22	14.58	0	0.00	14.55	22	13,782	0.16%
2022/08/03	0	0.00	5	14.48	14.51	-5	13,767	-0.04%
2022/08/02	4	14.39	0	0.00	14.43	4	14,030	0.03%
2022/08/01	4.3	14.63	0	0.00	14.66	4.3	14,102	0.03%
2022/07/29	2.1	14.71	0	0.00	14.68	2.1	14,264	0.01%
2022/07/28	0.4	14.65	1	14.64	14.59	-0.6	14,348	0.00%
2022/07/27	0	0.00	0.2	14.43	14.56	-0.2	14,332	0.00%
2022/07/26	8.1	14.47	3	14.44	14.46	5.1	14,410	0.04%
2022/07/25	0.1	14.66	0	0.00	14.63	0.1	14,536	0.00%
2022/07/22	5.1	14.70	2	14.80	14.68	3.1	14,811	0.02%
2022/07/21	1.1	14.60	2	14.62	14.70	-0.9	15,551	-0.01%
2022/07/20	0.1	14.51	4	14.47	14.39	-3.9	15,668	-0.02%
2022/07/19	0.2	14.30	0	0.00	14.27	0.2	16,185	0.00%
2022/07/18	0.3	14.36	2	14.34	14.31	-1.8	16,688	-0.01%
2022/07/15	1	14.09	0	0.00	14.21	1	16,789	0.01%
2022/07/14	3.1	13.88	1	13.93	13.96	2.1	16,882	0.01%
2022/07/13	0.1	13.82	21	13.84	13.85	-20.9	17,012	-0.12%
2022/07/12	25.1	13.54	0	0.00	13.48	25.1	17,008	0.15%
2022/07/11	0.1	13.84	2	13.96	13.80	-1.9	17,665	-0.01%
2022/07/08	5	13.90	12.1	13.88	13.90	-7.1	17,839	-0.04%
2022/07/07	2	13.54	33.4	13.57	13.74	-31.4	18,003	-0.17%
2022/07/06	2.2	13.41	0	0.00	13.24	2.2	18,312	0.01%
2022/07/05	0	13.62	0	13.54	13.56	0	19,491	0.00%
2022/07/04	9.1	13.48	0	0.00	13.45	9.1	20,239	0.04%
2022/07/01	23.1	13.78	0	0.00	13.58	23.1	20,803	0.11%
2022/06/30	16.2	14.15	0	0.00	14.09	16.2	20,734	0.08%
2022/06/29	6.1	14.47	0	0.00	14.45	6.1	20,720	0.03%
2022/06/28	2.1	14.53	0	0.00	14.57	2.1	20,721	0.01%
2022/06/27	1.1	14.82	0	0.00	14.73	1.1	20,805	0.01%
2022/06/24	2	14.46	0	0.00	14.45	2	20,899	0.01%
2022/06/23	18.3	14.42	0	0.00	14.40	18.3	21,038	0.09%
2022/06/22	28.1	14.85	1	14.84	14.69	27.1	20,678	0.13%
2022/06/21	1	14.99	1	15.05	15.09	0	20,474	0.00%
2022/06/20	29.2	14.80	2	14.82	14.76	27.2	20,491	0.13%
2022/06/17	24.1	14.89	0	0.00	14.90	24.1	20,332	0.12%
2022/06/14	1	15.27	2	15.21	15.36	-1	20,322	0.00%
2022/06/13	12.2	15.39	0	0.00	15.40	12.2	20,776	0.06%
2022/06/10	2.1	15.82	1	15.82	15.86	1.1	21,667	0.01%
2022/06/09	0.1	15.94	0	0.00	15.94	0.1	22,024	0.00%
2022/06/08	1	15.99	9	15.94	15.92	-8	22,281	-0.04%
2022/06/07	8	15.80	2	15.78	15.74	6	22,477	0.03%
2022/06/06	1.3	15.92	2	15.84	15.93	-0.7	22,863	0.00%
2022/06/02	9	15.86	0	0.00	15.80	9	24,122	0.04%
2022/06/01	3	16.03	31	16.04	15.96	-28	25,330	-0.11%
2022/05/31	5	15.92	0	0.00	15.95	5	25,536	0.02%
2022/05/30	0	0.00	11.9	15.71	15.77	-11.9	25,459	-0.05%
2022/05/27	0	0.00	1	15.42	15.42	-1	25,444	0.00%
2022/05/26	1.1	15.16	1	15.36	15.13	0.1	25,554	0.00%
2022/05/25	0	0.00	3	15.34	15.32	-3	25,883	-0.01%
2022/05/24	1.1	15.17	0	0.00	15.15	1.1	26,567	0.00%
2022/05/23	2.5	15.50	0	0.00	15.41	2.5	26,587	0.01%
2022/05/20	0	0.00	16	15.46	15.45	-16	27,101	-0.06%
2022/05/19	9	15.21	2	15.27	15.32	7	27,147	0.03%
2022/05/18	1.1	15.52	6	15.53	15.51	-4.9	27,084	-0.02%
2022/05/17	3	15.33	1	15.36	15.37	2	27,107	0.01%
2022/05/16	1	15.20	1	15.19	15.18	0	27,197	0.00%
2022/05/12	12.2	14.98	4	15.02	14.92	8.2	27,802	0.03%
2022/05/11	1	15.16	0	0.00	15.12	1	27,620	0.00%
2022/05/10	8	14.87	12	15.01	15.08	-4.1	27,643	-0.01%
2022/05/09	6.5	15.09	18	15.09	15.07	-11.6	27,519	-0.04%
2022/05/06	11	15.19	6	15.18	15.28	5	27,527	0.02%
2022/05/05	0	0.00	3	15.54	15.57	-3	27,728	-0.01%
2022/05/04	3	15.39	0	0.00	15.36	3	28,009	0.01%
2022/05/03	2	15.28	3	15.34	15.33	-1	28,510	0.00%
2022/04/29	4.1	15.43	1	15.40	15.40	3.1	28,744	0.01%
2022/04/28	38	15.25	12	15.13	15.23	26	29,240	0.09%
2022/04/27	29.9	14.99	11	15.09	15.09	18.9	29,309	0.06%
2022/04/26	18.2	15.30	8	15.33	15.31	10.2	28,911	0.04%
2022/04/25	34.6	15.32	9	15.38	15.33	25.6	29,443	0.09%
2022/04/22	22.3	15.66	1.5	15.71	15.71	20.8	29,162	0.07%
2022/04/21	5.1	15.90	7	15.97	15.90	-2	29,114	-0.01%
2022/04/20	9.6	15.81	1	15.75	15.82	8.6	29,187	0.03%
2022/04/19	7.6	15.75	0.3	15.79	15.70	7.3	29,134	0.03%
2022/04/18	23.5	15.66	1	15.67	15.65	22.5	29,234	0.08%
2022/04/15	63.4	15.71	1	15.72	15.68	62.4	29,229	0.21%
2022/04/14	7.1	16.02	0	0.00	16.03	7.1	28,961	0.02%
2022/04/13	4	15.98	4.3	15.99	16.04	-0.3	29,199	0.00%
2022/04/12	23.3	15.71	10	15.69	15.70	13.3	29,207	0.05%
2022/04/11	112.1	15.78	1	15.93	15.69	111.1	28,947	0.38%	大買/鉅額交易
2022/04/08	55.6	16.03	11	16.06	16.04	44.6	27,781	0.16%
2022/04/07	41.1	16.19	1	16.15	16.11	40.1	26,888	0.15%
2022/04/06	10.4	16.37	10	16.39	16.41	0.4	26,149	0.00%
2022/04/01	29.9	16.61	4	16.57	16.64	25.9	25,797	0.10%
2022/03/31	7	16.83	0	0.00	16.81	7	25,776	0.03%
2022/03/30	4	16.85	3	16.86	16.88	1	25,933	0.00%
2022/03/29	19.1	16.71	0.1	16.73	16.73	19	26,083	0.07%
2022/03/28	21.4	16.74	0	0.00	16.78	21.4	25,972	0.08%
2022/03/25	3	16.96	5	16.98	16.98	-2	25,883	-0.01%
2022/03/24	5.4	16.92	0	0.00	16.95	5.4	25,834	0.02%
2022/03/23	15	16.93	0	0.00	16.95	15	25,715	0.06%
2022/03/22	3	16.79	0	0.00	16.80	3	25,757	0.01%
2022/03/21	2	16.89	25	16.87	16.83	-23	25,675	-0.09%
2022/03/18	10	16.66	1	16.73	16.73	9	25,632	0.04%
2022/03/17	5	16.73	7	16.63	16.78	-2	25,491	-0.01%
2022/03/16	45.4	16.09	0	0.00	16.15	45.4	25,130	0.18%
2022/03/15	71.4	16.16	0	0.00	16.11	71.4	24,577	0.29%
2022/03/14	26.3	16.57	1	16.49	16.50	25.2	23,695	0.11%
2022/03/11	4.1	16.74	0	0.00	16.68	4.1	23,398	0.02%
2022/03/10	22	16.77	21	16.91	16.90	1	23,247	0.00%
2022/03/09	37.3	16.38	25.2	16.41	16.42	12.1	23,071	0.05%
2022/03/08	102.5	16.32	0	0.00	16.22	102.5	22,900	0.45%	大買/鉅額交易
2022/03/07	93.1	16.79	1	16.82	16.75	92.1	21,843	0.42%
2022/03/04	32.4	17.23	2.1	17.23	17.22	30.3	20,768	0.15%
2022/03/03	18	17.46	3	17.49	17.45	15	20,607	0.07%
2022/03/02	15	17.39	16	17.39	17.42	-1	20,814	0.00%
2022/03/01	2	17.54	15	17.55	17.53	-13	20,657	-0.06%
2022/02/25	31.9	17.28	6	17.28	17.23	25.9	20,648	0.13%
2022/02/24	50.5	17.40	0.4	17.51	17.24	50.1	20,455	0.24%
2022/02/23	1.1	17.60	1.1	17.63	17.71	0	19,855	0.00%
2022/02/22	55.5	17.58	0	0.00	17.62	55.5	20,062	0.28%
2022/02/21	4	17.83	1	17.78	17.85	3	19,793	0.02%
2022/02/18	24	17.86	6	17.85	17.87	18	19,934	0.09%
2022/02/17	6.5	17.94	8	17.91	17.90	-1.5	20,115	-0.01%
2022/02/16	1.2	17.88	8	17.84	17.91	-6.8	20,429	-0.03%
2022/02/15	17	17.65	10.3	17.62	17.63	6.7	20,841	0.03%
2022/02/14	49.4	17.67	8	17.68	17.65	41.4	20,557	0.20%
2022/02/11	7	18.03	0	0.00	18.06	7	20,227	0.03%
2022/02/10	12	18.05	16	18.09	18.12	-4	20,784	-0.02%
2022/02/09	2	17.85	4	17.89	17.95	-2	20,838	-0.01%
2022/02/08	5.2	17.83	3	17.80	17.79	2.2	21,179	0.01%
2022/02/07	20.1	17.62	1	17.67	17.67	19.1	21,046	0.09%
2022/01/26	28.3	17.72	2	17.75	17.69	26.3	20,705	0.13%
2022/01/25	12.6	17.80	4	17.81	17.81	8.6	20,540	0.04%
2022/01/24	1.3	17.79	9	17.99	18.05	-7.7	20,119	-0.04%
2022/01/21	49.6	17.89	10	17.91	17.84	39.6	19,919	0.20%
2022/01/20	16.2	18.16	14	18.08	18.17	2.2	19,337	0.01%
2022/01/19	24.8	18.23	216	18.34	18.20	-191.2	19,241	-0.99%	大賣/鉅額交易
2022/01/18	62.5	18.49	1	18.55	18.42	61.5	19,116	0.32%
2022/01/17	14.5	19.00	3	18.98	19.06	11.5	18,411	0.06%
2022/01/14	202.5	18.68	1	18.75	18.78	201.5	18,099	1.11%	大買/鉅額交易
2022/01/13	8	18.86	1.8	18.87	18.88	6.2	17,753	0.03%
2022/01/12	2	18.79	0.4	18.80	18.80	1.6	17,639	0.01%
2022/01/11	9.8	18.71	3	18.79	18.75	6.8	17,639	0.04%
2022/01/10	22.1	18.72	2	18.72	18.83	20.1	17,562	0.11%
2022/01/07	18.4	18.84	0	0.00	18.83	18.4	17,563	0.10%
2022/01/06	45.3	18.98	6	19.04	19.01	39.3	17,197	0.23%
2022/01/05	15	19.35	42	19.30	19.32	-27	17,072	-0.16%
2022/01/04	0.1	19.20	42.2	19.23	19.26	-42.1	17,069	-0.25%
2022/01/03	11	19.03	2.1	19.18	18.97	8.9	16,901	0.05%
2021/12/30	5	19.02	17	19.00	18.99	-12	16,969	-0.07%
2021/12/29	0.1	18.97	30	18.98	19.02	-29.9	17,228	-0.17%
2021/12/28	1	18.96	2.2	18.94	18.96	-1.2	17,563	-0.01%
2021/12/27	2	18.82	34.2	18.73	18.80	-32.2	17,709	-0.18%
2021/12/24	0	0.00	30	18.65	18.60	-30	18,427	-0.16%
2021/12/23	0	0.00	28	18.54	18.54	-28	18,563	-0.15%
2021/12/22	0	0.00	2	18.42	18.43	-2	19,112	-0.01%
2021/12/21	1	18.34	7.3	18.36	18.36	-6.3	19,086	-0.03%
2021/12/20	4.8	18.24	3	18.26	18.15	1.8	19,044	0.01%
2021/12/17	1	18.30	0	0.00	18.31	1	18,973	0.01%
2021/12/16	0	0.00	2	18.35	18.37	-2	18,968	-0.01%
2021/12/15	1	18.10	8	18.14	18.12	-7	19,418	-0.04%
2021/12/14	7.1	18.10	0	0.00	18.10	7.1	19,484	0.04%
2021/12/13	0	0.00	1	18.34	18.29	-1	19,581	-0.01%
2021/12/10	2	18.27	1	18.31	18.33	1	19,635	0.01%
2021/12/09	6.2	18.37	0	0.00	18.34	6.2	19,655	0.03%
2021/12/08	0	0.00	106	18.50	18.39	-106	19,708	-0.54%	大賣/鉅額交易
2021/12/07	1.1	18.19	0	0.00	18.28	1.1	19,621	0.01%
2021/12/06	2	18.24	4	18.26	18.31	-2	19,626	-0.01%
2021/12/03	3	18.29	10	18.35	18.34	-7	19,826	-0.04%
2021/12/02	5	18.35	13	18.42	18.35	-8	19,893	-0.04%
2021/12/01	6	18.13	7	18.08	18.23	-1	20,062	0.00%
2021/11/29	2	17.86	7	17.70	17.83	-5	20,539	-0.02%
2021/11/26	7.1	17.81	2	17.78	17.79	5.1	20,726	0.02%
2021/11/25	1	18.02	0	0.00	18.09	1	20,586	0.00%
2021/11/24	2.1	18.05	3	18.02	18.06	-0.9	20,669	0.00%
2021/11/23	4.8	18.21	31	18.20	18.16	-26.2	20,564	-0.13%
2021/11/22	1	18.41	5.1	18.43	18.40	-4.1	20,589	-0.02%
2021/11/19	0	0.00	6	18.45	18.45	-6	20,531	-0.03%
2021/11/18	3	18.33	54	18.32	18.37	-51	20,303	-0.25%
2021/11/17	3	18.30	15	18.32	18.26	-12	20,162	-0.06%
2021/11/16	0.1	18.19	10	18.23	18.20	-9.9	20,258	-0.05%
2021/11/15	0	0.00	25	18.20	18.16	-25	20,710	-0.12%
2021/11/12	2	18.04	54	18.04	18.00	-52	20,758	-0.25%
2021/11/11	4.1	17.82	1.1	17.86	17.83	3	20,945	0.01%
2021/11/10	0	17.89	7	17.93	17.98	-7	21,660	-0.03%
2021/11/09	10.1	17.98	40.9	18.01	17.95	-30.8	22,138	-0.14%
2021/11/08	3	17.71	5	17.74	17.76	-2	21,613	-0.01%
2021/11/05	1	17.57	9.1	17.57	17.65	-8.1	21,842	-0.04%
2021/11/04	2	17.44	13	17.47	17.39	-11	21,743	-0.05%
2021/11/02	2	17.39	3	17.48	17.38	-1	21,882	0.00%
2021/11/01	0	0.00	7	17.36	17.35	-7	22,013	-0.03%
2021/10/29	6.2	17.25	0.4	17.26	17.25	5.8	22,273	0.03%
2021/10/28	2	17.37	13	17.34	17.36	-11	22,322	-0.05%
2021/10/27	0.5	17.30	11.1	17.35	17.40	-10.6	22,401	-0.05%
2021/10/26	0	0.00	5.1	17.30	17.29	-5.1	22,185	-0.02%
2021/10/25	1.2	17.03	1	17.12	17.11	0.2	21,938	0.00%
2021/10/22	1	17.00	6	17.10	17.09	-5	22,165	-0.02%
2021/10/21	2	17.06	1	17.20	17.02	1	22,176	0.00%
2021/10/20	2	17.10	1	17.14	17.10	1	22,079	0.00%
2021/10/19	1	16.97	11	17.11	17.10	-10	22,052	-0.05%
2021/10/18	7.1	17.00	1	17.04	16.87	6.1	22,080	0.03%
2021/10/15	1.2	16.96	21	16.94	17.00	-19.8	22,038	-0.09%
2021/10/14	2	16.56	0	0.00	16.56	2	21,948	0.01%
2021/10/13	32.2	16.56	0	0.00	16.53	32.2	21,982	0.15%
2021/10/12	26.1	16.73	6	16.70	16.72	20.1	21,838	0.09%
2021/10/08	8.2	17.01	0	0.00	16.97	8.2	21,957	0.04%
2021/10/07	18	17.00	9	17.05	17.04	9	22,440	0.04%
2021/10/06	6.5	16.64	0	0.00	16.64	6.5	22,760	0.03%
2021/10/05	29.5	16.50	8	16.53	16.64	21.5	22,988	0.09%
2021/10/04	25.2	16.72	22	16.90	16.67	3.2	22,554	0.01%
2021/10/01	52.7	16.85	14	16.91	16.81	38.7	22,393	0.17%
2021/09/30	23.4	17.06	9	17.16	17.13	14.4	21,602	0.07%
2021/09/29	52.1	17.15	0	0.00	17.15	52.1	21,437	0.24%
2021/09/28	12.3	17.45	0	0.00	17.49	12.3	21,207	0.06%
2021/09/27	3	17.60	6.2	17.59	17.60	-3.2	21,287	-0.02%
2021/09/24	0	0.00	5.1	17.56	17.55	-5.1	21,310	-0.02%
2021/09/22	30.1	17.26	12	17.27	17.32	18.1	22,061	0.08%
2021/09/17	0	0.00	1.2	17.62	17.64	-1.2	21,532	-0.01%
2021/09/16	19	17.49	0	0.00	17.52	19	21,742	0.09%
2021/09/15	19	17.58	6	17.64	17.59	13	21,670	0.06%
2021/09/13	19	17.61	29	17.63	17.63	-10	22,074	-0.05%
2021/09/10	1	17.73	37	17.67	17.73	-36	22,458	-0.16%
2021/09/09	9	17.49	4	17.55	17.54	5	22,477	0.02%
2021/09/08	9.1	17.51	10	17.62	17.53	-0.9	22,527	0.00%
2021/09/07	9	17.86	1	17.73	17.75	8	22,347	0.04%
2021/09/06	7.3	17.92	11	17.98	17.89	-3.7	22,432	-0.02%
2021/09/03	3	17.85	10.1	17.83	17.91	-7.1	22,256	-0.03%
2021/09/02	3.1	17.85	9.5	17.84	17.67	-6.4	22,145	-0.03%
2021/09/01	0	0.00	5.3	17.66	17.76	-5.3	21,852	-0.02%
2021/08/31	7	17.34	2	17.41	17.55	5	21,609	0.02%
2021/08/30	7	17.42	2	17.45	17.47	5	21,793	0.02%
2021/08/27	5	17.30	13	17.31	17.32	-8	21,880	-0.04%
2021/08/26	5	17.18	1	17.21	17.22	4	22,094	0.02%
2021/08/25	3.1	17.17	9	17.17	17.20	-6	22,174	-0.03%
2021/08/24	4	17.10	11.1	17.11	17.06	-7.1	22,432	-0.03%
2021/08/23	5.1	17.01	4.1	16.96	17.03	1	23,019	0.00%
2021/08/20	11	16.52	3	16.67	16.57	8	23,224	0.03%
2021/08/19	27.8	16.69	0.1	16.74	16.63	27.7	23,161	0.12%
2021/08/18	17.1	16.83	2	16.75	17.02	15.1	22,591	0.07%
2021/08/17	40.2	16.98	11	16.95	16.95	29.2	22,622	0.13%
2021/08/16	39.1	17.60	2	17.57	17.58	37.1	22,120	0.17%
2021/08/13	46.1	17.79	0.1	17.82	17.77	46	21,684	0.21%
2021/08/12	2	17.97	0	0.00	17.97	2	21,271	0.01%
2021/08/11	9.1	17.95	15.4	18.03	17.97	-6.4	21,493	-0.03%
2021/08/10	62.1	18.15	11	18.24	18.08	51.1	21,854	0.23%
2021/08/09	4.1	18.20	2	18.20	18.19	2.1	22,606	0.01%
2021/08/06	1.3	18.31	4	18.31	18.32	-2.8	23,340	-0.01%
2021/08/05	13	18.41	34	18.40	18.42	-21	24,703	-0.09%
2021/08/04	3	18.25	6	18.25	18.26	-3	26,878	-0.01%
2021/08/03	10	18.09	12	18.07	18.11	-2	27,787	-0.01%
2021/08/02	0	0.00	21	17.99	18.03	-21	28,229	-0.07%
2021/07/30	2	17.90	5.2	17.91	17.83	-3.2	28,625	-0.01%
2021/07/29	0	0.00	1	17.88	17.92	-1	29,056	0.00%
2021/07/28	11	17.59	2	17.50	17.63	9	29,856	0.03%
2021/07/27	0	0.00	13	17.93	17.92	-13	30,755	-0.04%
2021/07/26	6	17.93	1	17.88	17.84	5	31,732	0.02%
2021/07/23	0	0.00	5	18.03	17.93	-5	32,699	-0.02%
2021/07/22	2.1	17.97	9	18.03	17.98	-7	32,941	-0.02%
2021/07/21	14	17.83	12	17.79	17.78	2	33,388	0.01%
2021/07/20	12	17.89	2	17.91	17.84	10	34,570	0.03%
2021/07/19	23.1	18.01	0	0.00	17.99	23.1	35,369	0.07%
2021/07/16	14	18.11	0	0.00	18.21	14	35,712	0.04%
2021/07/15	0.2	18.30	13	18.33	18.35	-12.8	35,881	-0.04%
2021/07/14	0	0.00	2	18.24	18.21	-2	35,831	-0.01%
2021/07/13	0	0.00	45	18.20	18.15	-45	35,605	-0.13%
2021/07/12	4	18.01	62	18.02	18.02	-58	35,526	-0.16%
2021/07/09	23	17.74	4	17.81	17.79	19	35,343	0.05%
2021/07/08	11	17.99	7	17.97	17.97	4	36,069	0.01%
2021/07/07	9	17.91	5	17.91	17.93	4	36,338	0.01%
2021/07/06	1	17.95	25	17.96	17.92	-24	36,675	-0.07%
2021/07/05	0.3	17.94	31	17.98	17.98	-30.8	37,057	-0.08%
2021/07/02	1	17.66	1	17.66	17.70	0	37,477	0.00%
2021/07/01	2	17.67	5	17.70	17.66	-3	37,841	-0.01%
2021/06/30	1	17.88	15	17.82	17.79	-14	38,713	-0.04%
2021/06/29	10	17.72	83	17.73	17.70	-73	38,556	-0.19%
2021/06/28	7	17.56	6	17.54	17.60	1	38,680	0.00%
2021/06/25	1	17.67	3	17.73	17.61	-2	39,399	-0.01%
2021/06/24	0	17.62	2	17.65	17.60	-2	39,913	0.00%
2021/06/23	0.3	17.50	27	17.40	17.61	-26.8	40,412	-0.07%
2021/06/22	6	17.27	13	17.26	17.24	-7	40,591	-0.02%
2021/06/21	26.1	17.42	2	17.33	17.35	24.1	40,800	0.06%
2021/06/18	3	17.83	12	17.83	17.73	-9	40,703	-0.02%
2021/06/17	5	17.63	2	17.62	17.79	3	40,946	0.01%
2021/06/16	2	17.76	16	17.77	17.74	-14	41,523	-0.03%
2021/06/15	12	17.80	29.2	17.82	17.82	-17.2	42,004	-0.04%
2021/06/11	2	17.73	7	17.70	17.65	-5	42,195	-0.01%
2021/06/10	0	0.00	27	17.58	17.63	-27	42,239	-0.06%
2021/06/09	6	17.30	1	17.38	17.34	5	42,127	0.01%
2021/06/08	6	17.47	5	17.51	17.41	1	42,417	0.00%
2021/06/07	6	17.31	3	17.43	17.46	3	42,875	0.01%
2021/06/04	7	17.44	17	17.42	17.45	-10	43,029	-0.02%
2021/06/03	0	0.00	20.6	17.55	17.55	-20.6	44,013	-0.05%
2021/06/02	15.2	17.47	7	17.52	17.45	8.2	44,728	0.02%
2021/06/01	0	0.00	21	17.70	17.62	-21	45,561	-0.05%
2021/05/31	2	17.62	17.7	17.56	17.62	-15.7	46,682	-0.03%
2021/05/28	1	17.30	54.2	17.33	17.34	-53.2	46,531	-0.11%
2021/05/27	6	17.09	0	0.00	17.13	6	47,240	0.01%
2021/05/26	10	17.22	5	17.25	17.21	5	49,168	0.01%
2021/05/25	2.1	17.25	33	17.24	17.28	-30.9	49,583	-0.06%
2021/05/24	20	16.76	6	16.86	16.92	14	50,173	0.03%
2021/05/21	2.2	16.81	17	16.82	16.85	-14.9	50,800	-0.03%
2021/05/20	20	16.58	21	16.67	16.55	-1	51,218	0.00%
2021/05/19	6	16.79	7	16.85	16.73	-1	51,988	0.00%
2021/05/18	24	16.59	35	16.68	16.90	-11	52,441	-0.02%
2021/05/17	11	16.04	25	16.17	16.11	-14	53,067	-0.03%
2021/05/14	25.3	16.43	3	16.53	16.38	22.3	52,867	0.04%
2021/05/13	83.7	16.29	44	16.08	16.22	39.7	52,768	0.08%
2021/05/12	132.1	16.51	19.2	16.42	16.47	112.9	52,031	0.22%	大買/鉅額交易
2021/05/11	87	17.24	14	17.21	17.22	73	50,898	0.14%
2021/05/10	48.2	17.67	2	17.69	17.70	46.2	50,899	0.09%
2021/05/07	0	0.00	43	17.94	18.04	-43	52,265	-0.08%
2021/05/06	25	17.58	15	17.60	17.65	10	53,493	0.02%
2021/05/05	46.9	17.64	5	17.68	17.48	41.9	54,278	0.08%
2021/05/04	68.3	17.71	57	17.71	17.76	11.3	56,203	0.02%
2021/05/03	63.6	18.08	51	18.10	18.00	12.6	59,360	0.02%
2021/04/29	2	18.58	38.5	18.60	18.60	-36.5	61,756	-0.06%
2021/04/28	36	18.38	6	18.36	18.35	30	62,654	0.05%
2021/04/27	1	18.38	26.1	18.40	18.37	-25.1	64,005	-0.04%
2021/04/26	24	18.30	150.5	18.31	18.34	-126.5	64,712	-0.20%	大賣/鉅額交易
2021/04/23	15.1	17.85	337	18.00	18.04	-321.9	64,353	-0.50%	大賣/鉅額交易
2021/04/22	9	17.89	67	17.83	17.76	-58	64,900	-0.09%
2021/04/21	35.2	17.84	33	17.86	17.83	2.2	65,398	0.00%
2021/04/20	7	17.92	30	17.92	17.96	-23	65,929	-0.03%
2021/04/19	8	17.92	40	17.90	17.89	-32	67,508	-0.05%
2021/04/16	47	17.95	39	17.96	17.96	8	68,449	0.01%
2021/04/15	14	17.79	2.3	17.81	17.90	11.7	68,634	0.02%
2021/04/14	123	17.65	7	17.73	17.78	116	68,739	0.17%	大買/鉅額交易
2021/04/13	2	17.99	1.6	17.99	17.76	0.4	68,907	0.00%
2021/04/12	24.2	17.87	3	17.85	17.84	21.2	69,033	0.03%
2021/04/09	232.3	18.07	51.5	18.13	18.01	180.8	69,125	0.26%	大買/鉅額交易
2021/04/08	0.7	18.13	121.6	18.05	18.15	-120.9	68,801	-0.18%	大賣/鉅額交易
2021/04/07	10	17.93	46	17.99	17.99	-36	67,971	-0.05%
2021/04/06	20.5	17.97	45.1	17.98	17.96	-24.6	67,655	-0.04%
2021/04/01	5	17.70	58.5	17.72	17.71	-53.5	66,875	-0.08%
2021/03/31	36	17.76	4	17.79	17.70	32	66,834	0.05%
2021/03/30	5.1	17.86	119.8	17.79	17.87	-114.7	66,445	-0.17%	大賣/鉅額交易
2021/03/29	10	17.76	179.1	17.75	17.70	-169.1	65,761	-0.26%	大賣/鉅額交易
2021/03/26	9.6	17.50	45	17.52	17.56	-35.4	65,339	-0.05%
2021/03/25	3	17.20	51	17.30	17.35	-48	65,050	-0.07%
2021/03/24	39.6	17.27	9	17.26	17.27	30.6	64,893	0.05%
2021/03/23	4.2	17.44	28	17.47	17.41	-23.8	64,779	-0.04%
2021/03/22	2	17.29	14	17.36	17.40	-12	64,984	-0.02%
2021/03/19	42.1	17.34	5	17.33	17.33	37.1	66,058	0.06%
2021/03/18	14.5	17.67	68	17.61	17.57	-53.5	67,552	-0.08%
2021/03/17	10	17.50	34.1	17.54	17.44	-24.1	70,413	-0.03%
2021/03/16	4	17.43	84	17.48	17.46	-80	72,674	-0.11%
2021/03/15	13.6	17.37	6	17.32	17.37	7.6	73,466	0.01%
2021/03/12	21.1	17.40	10	17.41	17.39	11.1	74,352	0.01%
2021/03/11	34.1	17.27	6	17.28	17.32	28.1	75,143	0.04%
2021/03/10	34.9	17.00	19	17.05	16.94	15.9	75,751	0.02%
2021/03/09	100.7	16.87	20	16.80	16.93	80.7	76,478	0.11%
2021/03/08	42.9	17.10	21	17.19	17.00	21.9	76,493	0.03%
2021/03/05	119.5	17.01	18	17.13	17.09	101.5	76,700	0.13%	大買/鉅額交易
2021/03/04	162.5	17.23	8	17.32	17.20	154.5	76,767	0.20%	大買/鉅額交易
2021/03/03	48.5	17.38	6	17.41	17.58	42.5	76,449	0.06%
2021/03/02	80	17.50	74	17.66	17.35	6	77,252	0.01%
2021/02/26	256.5	17.57	22	17.61	17.54	234.5	77,405	0.30%	大買/鉅額交易
2021/02/25	12	17.91	21	17.91	17.95	-9	76,157	-0.01%
2021/02/24	65.3	17.83	9	17.96	17.79	56.3	76,938	0.07%
2021/02/23	82.4	17.87	45	17.95	18.00	37.4	77,011	0.05%
2021/02/22	11	18.15	19	18.14	18.08	-8	77,427	-0.01%
2021/02/19	92.3	17.99	52	17.97	18.04	40.3	78,003	0.05%
2021/02/18	39.2	18.16	69	18.12	18.17	-29.8	78,249	-0.04%
2021/02/17	130.5	18.15	123	18.14	18.13	7.5	78,754	0.01%	大買/大賣/
2021/02/05	36	17.70	71	17.65	17.61	-35	78,509	-0.04%
2021/02/04	23	17.45	71	17.37	17.46	-48	78,852	-0.06%
2021/02/03	61.3	17.65	51.2	17.63	17.62	10.2	79,568	0.01%
2021/02/02	43.1	17.56	43	17.54	17.55	0.1	80,301	0.00%
2021/02/01	79.3	16.85	43.1	16.88	17.13	36.2	80,067	0.05%
2021/01/29	57.7	17.04	71.1	17.08	16.83	-13.4	80,013	-0.02%
2021/01/28	112.4	17.24	24	17.23	17.16	88.4	78,716	0.11%	大買/
2021/01/27	82.1	17.66	21.2	17.59	17.61	60.9	77,716	0.08%
2021/01/26	190.2	17.69	115	17.59	17.51	75.2	77,631	0.10%	大買/大賣/
2021/01/25	233.5	17.93	22.2	17.92	17.90	211.3	74,619	0.28%	大買/鉅額交易
2021/01/22	427.4	18.39	76	18.41	18.50	351.4	68,426	0.51%	大買/鉅額交易
2021/01/21	63.1	17.84	54.1	17.97	18.00	9	63,601	0.01%
2021/01/20	64.9	17.43	34.1	17.44	17.39	30.8	61,628	0.05%
2021/01/19	136.2	17.25	47	17.31	17.38	89.2	60,022	0.15%	大買/
2021/01/18	45	16.83	85	16.81	16.93	-40	59,041	-0.07%
2021/01/15	80.1	17.18	35	17.29	17.01	45.1	58,861	0.08%
2021/01/14	51.1	16.99	4	16.97	17.01	47.1	57,342	0.08%
2021/01/13	45.7	16.77	20.2	16.79	16.91	25.5	56,934	0.04%
2021/01/12	135.5	16.69	18	16.65	16.55	117.5	56,808	0.21%	大買/鉅額交易
2021/01/11	64.6	16.78	14	16.81	17.23	50.6	53,809	0.09%
2021/01/08	19	16.29	10.4	16.30	16.43	8.7	52,386	0.02%
2021/01/07	29	16.09	11	16.02	16.12	18	52,688	0.03%
2021/01/06	136	16.02	10	15.79	15.85	126	53,630	0.23%	大買/鉅額交易
2021/01/05	28	15.70	15	15.63	15.77	13	52,877	0.02%
2021/01/04	53	15.54	10	15.53	15.61	43	53,579	0.08%
2020/12/31	5	15.25	10	15.24	15.25	-5	54,191	-0.01%
2020/12/30	0	0.00	2	15.11	15.17	-2	56,374	0.00%
2020/12/29	6	15.11	9	15.11	15.08	-3	59,253	-0.01%
2020/12/28	18	15.10	10	15.06	15.12	8	62,505	0.01%
2020/12/25	14	14.99	5	14.97	14.97	9	66,196	0.01%
2020/12/24	5.1	14.90	1	14.90	14.88	4.1	70,374	0.01%
2020/12/23	24.1	14.80	0	0.00	14.85	24.1	76,469	0.03%
2020/12/22	25.1	14.79	50	14.94	14.76	-24.9	83,657	-0.03%
2020/12/21	8	14.77	0	0.00	14.90	8	90,538	0.01%
2020/12/18	9	14.86	60	14.89	14.84	-51	100,035	-0.05%
2020/12/17	67.3	14.88	19	14.83	14.87	48.3	112,824	0.04%
2020/12/16	46	14.85	5	14.86	14.85	41	130,406	0.03%
2020/12/15	71.2	14.72	1	14.74	14.67	70.2	153,437	0.05%
2020/12/14	215.2	14.85	4	14.84	14.83	211.2	173,134	0.12%	大買/鉅額交易
2020/12/11	475.9	15.05	1	15.06	15.02	474.9	191,121	0.25%	大買/鉅額交易
2020/12/10	138.2	15.29	10	15.47	15.30	128.2	167,046	0.08%	大買/鉅額交易